Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,83-0,72 (-0,50%)
Al 12:07PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 novembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
89.670.00-6547552.000.040.00-101,339
58.900.00-22453.000.060.00-259
57.730.00--2054.000.030.00-52,474
62.150.00--055.000.040.00-1567
61.100.00-12156.000.050.00-90561
55.000.00-2157.000.05-0.01-16.67%17160
61.100.00-1158.000.070.00-75259
62.900.00--159.000.070.00-545
54.200.00-18260.000.06-0.01-14.29%129218
-----61.000.090.00-1451
-----62.000.100.00-23,245
-----63.000.130.00-1569
-----64.000.100.00-102,187
43.370.00--6065.000.110.00-1516
-----66.000.130.00-2060
-----67.000.130.00-151,142
49.960.00-1168.000.200.00-1159
44.350.00-5269.000.150.00-2162
42.300.00--20570.000.150.00-29,494
-----71.000.180.00-11,612
35.600.00--272.000.190.00-21,070
36.000.00-24073.000.200.00-1141
48.940.00-12074.000.200.00-5202
32.450.00--175.000.210.00-11,990
65.450.00-12176.000.270.00-49225
48.850.00-14076.500.430.00-1608
31.650.00-10015577.000.270.00-128108
35.300.00-222777.500.250.00-1144
38.950.00-15478.000.330.00-10175
31.100.00-4578.500.490.00-1106
34.650.00-62379.000.310.00-2423
63.300.00-211179.500.450.00-5258
45.300.00-44580.000.29-0.14-32.56%63,775
33.500.00-32880.500.300.00-16259
57.160.00-111681.000.310.00-15453
62.07+2.53+4.25%17581.500.320.00-10695
31.750.00-11582.000.330.00-40247
34.750.00-14282.500.330.00-10245
35.300.00-11983.000.550.00-22259
31.450.00-15183.500.720.00-151,057
32.650.00-1384.000.410.00-1316
29.700.00-11384.500.400.00-7169
57.650.00-15785.000.380.00-16927
41.970.00--2085.500.570.00-1580
55.500.00-12086.000.530.00-1570
49.580.00-91186.500.500.00-11,194
34.350.00--187.000.510.00-10395
31.650.00-15087.500.550.00-212,467
53.080.00-1288.000.540.00-152,496
-----88.501.720.00-24341
48.700.00-12189.000.610.00-11,253
34.150.00-92989.501.970.00-231,139
54.100.00-349390.000.54-0.01-1.82%179,653
25.400.00-22690.500.560.00-20994
-----91.000.790.00-11,771
34.600.00-17391.500.920.00-651,452
28.430.00-1092.000.660.00-60209
32.300.00-2292.500.960.00-14,287
27.850.00-1193.000.720.00-101,578
30.350.00-5693.500.67-0.18-21.18%1760
49.150.00-21394.000.720.00-5962
30.400.00-12194.500.740.00-3124,330
49.000.00-18695.000.740.00-11,759
24.400.00-1018195.501.030.00-4787
27.570.00-56196.001.030.00-20630
41.400.00-78696.501.090.00-3659
26.100.00-1597.000.810.00-61,573
24.000.00-375297.500.930.00-2773
43.270.00-15298.000.920.00-5848
24.900.00-22398.500.880.00-2962
27.950.00-17899.000.95-0.04-4.04%1721
33.700.00-24799.501.000.00-11,318
44.600.00-48,214100.000.96+0.01+1.05%66,573
26.770.00-174101.001.07-0.05-4.46%11,328
41.550.00-766102.001.260.00-31,448
35.300.00-1116103.001.350.00-401,310
39.270.00-1226104.001.31-0.05-3.68%11,380
39.00-0.80-2.01%106,461105.001.29-0.01-0.77%234,630
38.760.00-1191106.001.45-0.09-5.84%11,690
36.160.00-160654107.001.55+0.11+7.64%201,887
37.150.00-41,054108.001.930.00-2113,174
36.20+1.40+4.02%6891109.002.050.00-662,187
34.300.00-468,122110.001.88+0.09+5.03%1214,900
32.500.00-41,132111.001.930.00-22,545
33.30+0.85+2.62%11,136112.001.98-0.21-9.59%11,353
32.150.00-11325113.002.17-0.68-23.86%12,553
32.00+2.01+6.70%12567114.002.27+0.02+0.89%31,926
30.20-0.42-1.37%810,786115.002.48+0.10+4.20%107,847
30.30+0.95+3.24%41,370116.002.710.00-361,779
29.30+0.25+0.86%10649117.002.80-0.18-6.04%241,346
27.80+0.70+2.58%91,540118.002.94+0.11+3.89%381,774
26.130.00-5643119.003.600.00-161,710
26.04-0.41-1.55%297,323120.003.25+0.10+3.17%415,024
25.46-0.19-0.74%31,451121.003.45-0.05-1.43%431,627
23.450.00-281,076122.003.70+0.16+4.52%52,021
23.77+2.97+14.28%2,2002,204123.003.950.00-183,587
23.420.00-32,659124.004.20-0.05-1.18%242,921
22.21-1.24-5.29%37,187125.004.30+0.22+5.39%1292,886
22.350.00-221,782126.004.450.00-153,260
21.300.00-31,659127.004.90-0.13-2.58%11,519
20.850.00-261,344128.004.95-0.35-6.60%251,406
20.060.00-20992129.005.25+0.10+1.94%18945
19.04-0.36-1.86%47,255130.005.80+0.28+5.07%474,020
18.92+0.32+1.72%3386130.505.95+0.30+5.31%12409
18.36+0.43+2.40%6442131.006.350.00-10390
18.68+1.96+11.72%20573131.506.20-0.31-4.76%176328
17.660.00-12,822132.006.20-0.10-1.59%9241
16.95-1.18-6.51%801,633132.506.450.00-231,087
17.75+0.03+0.17%20738133.006.550.00-13371
16.850.00-26418133.507.000.00-9326
16.850.00-3514134.007.290.00-11,042
15.000.00-3238134.507.100.00-3245
15.67-0.77-4.68%474,258135.007.37+0.47+6.81%192,953
15.10+1.05+7.47%111,290135.507.63-0.69-8.29%1750
14.80+0.41+2.85%1966136.007.80+0.39+5.26%2748
14.48-0.57-3.79%5508136.507.90-0.22-2.71%3413
14.45-0.35-2.36%12660137.007.80-0.34-4.18%21,511
14.85-0.05-0.34%1981137.508.850.00-1122,378
14.05+1.13+8.75%1947138.008.35-0.70-7.73%72,651
14.000.00-4838138.508.80-0.04-0.45%2188
13.250.00-22981139.009.190.00-21,395
14.050.00-1520139.508.95+0.31+3.59%3177
12.76-0.28-2.15%11111,315140.009.45+0.42+4.65%883,583
12.82-0.13-1.00%15277140.509.65-0.80-7.66%2331
11.80+0.05+0.43%21,003141.009.80+0.35+3.70%13558
11.60-0.45-3.73%7667141.5010.20-0.70-6.42%7553
11.50-0.35-2.95%6530142.0010.15+0.20+2.01%9528
11.45-0.30-2.55%101,306142.5010.60+0.50+4.95%33,523
10.90-0.40-3.54%23376143.0010.60+0.50+4.95%11278
11.20+0.05+0.45%1494143.5010.42-0.23-2.16%33,677
10.30-0.70-6.36%75348144.0010.900.00-35407
10.51+0.41+4.06%1396144.5011.43+0.48+4.38%1917
10.07-0.23-2.23%4121,851145.0011.70+0.45+4.00%131,369
9.45-0.40-4.06%81417145.5011.650.00-131,201
9.49+0.44+4.86%331132146.0012.19+0.44+3.74%330603
9.65+0.30+3.21%4234146.2512.150.00-38238
8.900.00-1161146.5012.25+0.15+1.24%4595
8.750.00-13515146.7512.600.00-21289
8.95-0.51-5.39%1619147.0012.390.00-3387
9.480.00-1104147.2512.540.00-18284
9.00+0.90+11.11%11305147.5012.650.00-77282
8.500.00-13110147.7512.700.00-93233
8.80-0.30-3.30%42536148.0012.900.00-210346
8.30+0.20+2.47%2112148.2513.20+0.15+1.15%267
8.35+0.60+7.74%5241148.5014.600.00-3863
8.25+0.40+5.10%6251148.7513.40+0.10+0.75%3507
8.10+0.35+4.52%21178149.0013.60+0.10+0.74%10326
7.550.00-1135149.2513.640.00-1366
8.18+0.63+8.34%1171149.5014.500.00-4137
7.90+0.25+3.27%27662149.7516.050.00-1649
7.94-0.24-2.93%3538,508150.0015.340.00-2941
7.80-0.13-1.64%41,756150.2515.150.00-2332
7.50+0.55+7.91%4131150.5014.300.00-100151
7.45+0.70+10.37%15232150.7528.200.00-29
7.30+0.10+1.39%2307151.0014.750.00-123
6.760.00-36504151.2514.900.00-145
7.10+0.60+9.23%1106151.5019.000.00-227
6.550.00-256151.7515.75-2.20-12.26%34
6.450.00-17435152.0014.750.00-143
7.00+0.80+12.90%4318152.2515.900.00-3195
6.75-0.30-4.26%341358152.5029.700.00-2040
6.55-0.15-2.24%56152152.7516.200.00-3130
5.100.00-12274153.0016.100.00-589
6.150.00-489153.2516.60-3.20-16.16%111
6.46-0.21-3.15%177153.5032.400.00--37
5.790.00-5942153.7534.020.00--40
5.800.00-1238154.0017.350.00-5175
6.30-0.20-3.08%4132154.2516.600.00-12125
5.500.00-11,587154.5017.450.00-238
5.85+0.25+4.46%21,285154.7516.900.00-4583
5.80-0.35-5.69%1523,233155.0016.850.00-23380
6.00+1.30+27.66%20206155.2519.750.00-222
6.100.00-7634155.5017.700.00-15
6.350.00-1523155.7521.600.00-26
5.40-0.43-7.38%15,663156.0020.750.00-1246
6.030.00-4223156.2518.400.00-735
5.250.00-61,112156.5018.75-2.51-11.81%1521
5.150.00-1098156.7519.350.00-1220
4.830.00-1834157.0023.300.00-126
5.350.00-1702157.5019.800.00-334
5.30+0.65+13.98%5228158.0020.000.00-323
4.750.00-22125158.5019.95-0.50-2.44%1301
4.61-0.34-6.87%3370159.0020.900.00-36154
4.200.00-1379159.5021.000.00-369
4.45-0.34-7.10%1144,957160.0020.92-0.58-2.70%2243
4.35+0.40+10.13%1401160.5020.800.00-137
3.950.00-6295161.0024.350.00-126
4.180.00-1318161.5021.900.00--3
3.80+0.10+2.70%31,706162.0022.950.00-141
3.850.00-41,758162.5022.450.00-373
3.000.00-5832163.0023.950.00-325
3.250.00-2507163.5023.600.00-46
3.40+0.28+8.97%16185164.0024.40-0.60-2.40%254
3.25+0.26+8.70%10416164.5025.100.00-6122
3.20-0.17-5.04%462,183165.0025.400.00-1780
3.05+0.14+4.81%2305165.5024.950.00-3125
2.94-0.06-2.00%25132166.0027.800.00-1158
2.92-0.08-2.67%11582166.5027.750.00-391
2.90+0.21+7.81%15365167.0026.44-0.16-0.60%2133
2.73-0.18-6.19%17516167.5029.100.00-6129
2.68+0.26+10.74%9606168.0029.500.00-478
2.61-0.03-1.14%191,784168.5032.900.00-13103
2.54-0.05-1.93%13460169.0028.550.00-6286
2.43-0.13-5.08%25155169.5029.100.00-55
2.34-0.23-8.95%283,199170.0033.620.00-11,652
2.24-0.10-4.27%251,174170.5029.900.00-155
2.19-0.01-0.45%12485171.0032.950.00-125
2.12-0.08-3.64%679171.5033.800.00-1366
2.05+0.08+4.06%21325172.0031.450.00-21,361
1.98-0.06-2.94%31,395172.5034.050.00-52,315
1.97+0.22+12.57%971173.0036.800.00-30225
1.87+0.17+10.00%16392173.5034.600.00-11
1.82-0.09-4.71%17474174.0032.94+0.99+3.10%111
1.78-0.07-3.78%1351174.5038.950.00-230
1.90+0.10+5.56%153,108175.0032.750.00-133
1.53-0.02-1.29%14,612177.5034.950.00-240
1.25-0.12-8.76%533,098180.0039.800.00-77
1.130.00-1081,836182.5061.120.00--0
0.90-0.10-10.00%1103,261185.0048.600.00-2018
0.890.00-41,985187.5066.260.00--0
0.720.00-31,597190.0068.870.00--0
0.570.00-1811192.50-----
0.50+0.01+2.04%504,999195.0091.230.00-20
0.41+0.01+2.50%42238200.00-----
0.290.00-4140205.00-----
0.25+0.03+13.64%2537210.00-----
-----1,040.006.30+1.40+28.57%1040
-----1,060.0010.060.00--1
1,154.630.00--11,080.006.67-1.54-18.76%4127
-----1,100.0015.420.00-228
1,115.840.00--11,120.00-----
-----1,160.009.820.00-16
-----1,180.0010.500.00-22
1,249.000.00-141,200.00-----
-----1,220.0023.700.00--23
-----1,240.0011.95+1.20+11.16%3171
-----1,260.0027.930.00-229
-----1,280.0013.60-5.64-29.31%3110
867.320.00--31,300.0013.600.00-1016
-----1,320.0021.750.00-22
-----1,340.0017.29-0.66-3.68%255
-----1,360.0035.000.00-13
-----1,380.0048.200.00--2
-----1,400.0019.60-14.11-41.86%249
-----1,420.0048.350.00-1518
-----1,440.0024.660.00-252
659.270.00--21,460.0030.280.00-24
698.900.00--11,480.0024.85-4.65-15.76%211
-----1,500.0031.920.00-297
703.970.00-211,520.0055.810.00--6
772.640.00-221,530.0029.00-12.60-30.29%1440
-----1,540.0029.65-16.95-36.37%41
-----1,550.0032.43-28.63-46.89%28
-----1,560.0071.600.00-65
-----1,570.0035.840.00-25
706.250.00-111,580.0079.900.00--1
614.070.00-211,590.0038.850.00-12
-----1,600.0033.750.00-3203
627.750.00-211,610.0052.500.00-21
-----1,620.0073.500.00-32
579.080.00--11,630.0040.08-40.38-50.19%14
-----1,640.0074.840.00--1
-----1,650.0077.720.00-21
652.800.00-111,660.0060.000.00--1
550.750.00--11,670.0081.250.00-233
-----1,680.0080.000.00-17
-----1,690.0046.200.00-11
748.000.00-121,700.0048.45-3.53-6.79%3744
839.440.00-111,710.0089.950.00-231
629.760.00-211,720.0062.630.00-324
-----1,730.0090.700.00-157
-----1,740.0097.440.00--6
-----1,750.0064.550.00-1104
-----1,760.0052.300.00-4131
-----1,770.0066.150.00-217
699.900.00-111,780.0053.400.00-4747
462.610.00--11,790.0055.550.00-5351
757.250.00-1221,800.0063.31+6.09+10.64%5425
574.890.00-211,810.0063.600.00-1934
-----1,820.0065.300.00-1384
434.300.00-221,830.0061.090.00-363
445.330.00--01,840.0076.000.00-16
-----1,850.0064.370.00-4210
-----1,860.0073.50-7.30-9.03%587
-----1,870.0077.42+9.87+14.61%134
-----1,880.0079.36+9.16+13.05%239
499.430.00-211,890.0072.000.00-30207
335.200.00-251,900.0079.99+6.14+8.31%2093
432.510.00--81,910.0086.00+10.20+13.46%3036
579.820.00-211,920.0077.750.00-3038
411.700.00--41,930.00184.520.00--29
-----1,940.00130.200.00-1118
-----1,950.0084.990.00-229
635.700.00-131,960.0096.69+10.90+12.71%138
627.590.00-111,970.00149.300.00-647
302.200.00-231,980.00135.140.00-421
317.040.00--11,990.00102.23+8.08+8.58%214
570.63-3.26-0.57%24102,000.00104.53+8.05+8.34%31293
348.050.00--32,020.00155.000.00-122
260.000.00--12,040.00107.70-31.30-22.52%133
554.400.00-232,060.00123.540.00-149
550.000.00-122,080.00135.580.00-533
335.750.00-83192,100.00131.00+2.88+2.25%51190
355.530.00-492,120.00131.00+9.10+7.47%131
320.500.00-1192,140.00179.970.00-338
471.820.00-1152,160.00201.000.00-122
310.250.00-6462,180.00165.750.00-123
422.50-21.50-4.84%24102,200.00163.30+15.33+10.36%175111
406.59-13.41-3.19%2552,220.00170.30-11.94-6.55%933
376.430.00-3312,240.00181.00-54.80-23.24%134
395.650.00-2102,260.00186.40-4.40-2.31%3372
352.820.00-2102,280.00184.17+7.75+4.39%833
408.000.00-14212,300.00199.12+15.25+8.29%21127
344.750.00-562,320.00213.12-59.53-21.83%213
318.870.00-372,340.00218.20-66.90-23.47%1121
344.500.00-192,360.00236.250.00-830
352.000.00-1122,380.00306.650.00-719
330.63-19.37-5.53%23052,400.00242.00+0.78+0.32%2199
321.75-9.43-2.85%1512,420.00232.170.00-8239
320.240.00-110462,440.00265.55+24.32+10.08%645
274.61-34.49-11.16%2782,460.00276.57+23.62+9.34%272
266.03-38.19-12.55%41202,480.00286.58+27.44+10.59%4129
257.26-38.44-13.00%134212,500.00296.54+26.71+9.90%12111
247.16-34.72-12.32%2672,520.00307.53+27.92+9.99%2155
275.710.00-159712,540.00300.02+13.41+4.68%161
263.700.00-126652,560.00298.600.00-12253
225.90-27.60-10.89%4452,580.00323.26+13.36+4.31%240
214.90-31.59-12.82%43122,600.00331.98+13.33+4.18%3100
208.35-34.20-14.10%3142,610.00341.53+18.07+5.59%211
209.00+5.55+2.73%442,620.00550.840.00-55
204.95+5.45+2.73%492,630.00606.730.00--1
206.50+11.10+5.68%11262,640.00474.950.00-27
196.95-26.40-11.82%4652,650.00375.59-6.04-1.58%4434
210.16-0.36-0.17%6252,660.00502.760.00-211
184.150.00-1262,670.00484.840.00-47
180.750.00-2162,680.00504.000.00-113
62.990.00-10112,690.00677.250.00-24
178.75-20.67-10.37%21182,700.00453.810.00-216
58.920.00--12,710.00-----
177.650.00-272,720.00408.39-301.61-42.48%149
171.25+6.25+3.79%162,730.00429.00-31.15-6.77%61
86.400.00-122,740.00438.23-129.27-22.78%23
54.200.00-8152,750.00416.100.00-19
53.020.00--22,760.00-----
153.86+102.41+199.05%122,770.00733.140.00-12
154.45+103.90+205.54%352,780.00467.750.00-126
-----2,790.00735.660.00--1
148.48-1.68-1.12%275882,800.00510.790.00-224
83.850.00--12,810.00517.600.00-25
141.64+3.97+2.88%2142,820.00548.650.00-28
133.260.00-5112,830.00-----
150.900.00-362,840.00510.400.00-13
128.400.00-5172,850.00717.000.00-17
65.330.00-232,860.00687.650.00-12
141.970.00-252,870.00-----
121.650.00-162,880.00751.030.00-27
130.85+13.54+11.54%422,890.00760.910.00-843
131.400.00-6352,900.00565.950.00-213
54.640.00-642,910.00894.950.00-56
60.920.00-112,920.00569.200.00-36
59.980.00-142,925.00788.850.00--2
128.050.00-232,930.00-----
58.190.00-12172,935.00789.000.00--4
57.290.00-12152,940.00-----
-----2,945.00875.190.00--8
114.06+56.77+99.09%122,950.00585.400.00-112
56.800.00--12,965.00-----
56.110.00-122,970.00-----
-----2,975.00892.400.00-614
-----2,980.00785.720.00--1
58.160.00-132,990.00-----
95.00+3.66+4.01%1272,995.00834.620.00--1
93.90-14.45-13.34%41183,000.00647.430.00-134
107.000.00-2133,005.00-----
33.050.00--13,015.00-----
43.150.00-133,020.00733.260.00--1
101.000.00-1193,025.00-----
66.060.00-123,040.00-----
31.690.00--63,045.00874.050.00--8
85.000.00-173,050.00909.500.00--1
42.000.00-113,055.00937.420.00--6
32.650.00-333,060.00952.580.00-23
23.650.00--33,075.00680.340.00-22
51.700.00-423,080.00988.430.00-29
-----3,085.00700.130.00-55
89.800.00-71703,090.00985.390.00--1
-----3,095.00836.900.00-23
75.30+0.76+1.02%6203,100.00668.150.00-12
23.600.00-273,105.00950.770.00--1
86.050.00-19243,110.00917.300.00---
85.050.00-22233,115.00-----
72.54-9.34-11.41%1283,120.00-----
70.33-10.73-13.24%393,125.00925.230.00-22
23.500.00--03,130.00-----
76.350.00-253,135.00-----
80.600.00-7133,140.00932.870.00--1
64.95+33.95+109.52%1113,150.00-----
18.870.00-853,160.001,035.500.00--1
72.00+50.71+238.19%103,170.00-----
18.250.00-5123,180.00724.280.00-34
17.810.00-12103,190.00732.830.00-32
57.90+12.90+28.67%6293,200.001,065.000.00-112
61.550.00-1173,210.00875.550.00-22
16.620.00-20123,220.001,103.690.00--1
67.40+18.40+37.55%1103,230.00-----
15.860.00-24143,240.00792.150.00--1
60.100.00-12143,250.001,191.780.00--1
28.500.00-193,260.00-----
14.790.00-12153,270.001,114.200.00--1
18.400.00-173,280.001,060.000.00-12
14.020.00-24123,290.00-----
48.00+4.15+9.46%1293,300.00859.00-18.10-2.06%237
20.620.00--133,310.00-----
42.57-3.91-8.41%37453,330.00-----
43.12+4.16+10.68%36333,340.001,231.620.00--1
18.000.00-273,350.001,136.000.00--1
17.450.00--33,360.001,250.050.00--1
48.650.00-133,370.00-----
17.700.00-1273,380.001,159.700.00--14
24.750.00-633,390.00-----
37.900.00-11183,400.00921.800.00-11459
33.500.00-1333,410.001,226.090.00--1
40.00+22.10+123.46%1253,420.00-----
13.550.00--33,440.00-----
13.020.00-123,450.00997.03+24.23+2.49%880
11.060.00-2083,470.001,352.450.00--1
14.430.00-433,480.00-----
15.050.00-273,490.001,218.500.00-11
37.620.00-1141073,500.001,068.51+50.06+4.92%275
27.30-6.07-18.19%91993,550.001,110.70+36.60+3.41%261
25.58-4.15-13.96%4873,600.001,172.73+15.49+1.34%1049
23.40-3.30-12.36%2793,650.001,222.46+15.17+1.26%286
20.40-4.60-18.40%11723,700.001,269.200.00-10636
18.47-1.18-6.01%2983,750.00-----
17.48-3.22-15.56%18703,800.001,377.370.00-3016
15.20-4.80-24.00%12353,850.00-----
14.69-2.56-14.84%362853,900.001,818.600.00--0